Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.41 | 23.51 | 22.96 | 23.16 | 365,949 | -0.11(-0.47%) |
May 23, 2024 | 24.06 | 24.06 | 23.20 | 23.27 | 583,546 | -0.72(-3.00%) |
May 22, 2024 | 24.27 | 24.93 | 23.88 | 23.99 | 680,508 | -0.39(-1.60%) |
May 21, 2024 | 24.69 | 24.95 | 24.32 | 24.38 | 415,167 | -0.63(-2.52%) |
May 20, 2024 | 25.19 | 25.49 | 24.93 | 25.01 | 770,921 | -0.28(-1.11%) |
May 17, 2024 | 24.79 | 25.54 | 24.48 | 25.29 | 598,558 | +0.68(+2.76%) |
May 16, 2024 | 24.36 | 24.91 | 23.77 | 24.61 | 899,188 | -0.05(-0.20%) |
May 15, 2024 | 25.60 | 25.65 | 24.63 | 24.66 | 1,410,760 | -0.70(-2.76%) |
May 14, 2024 | 25.22 | 25.50 | 24.91 | 25.36 | 1,307,022 | +0.43(+1.72%) |
May 13, 2024 | 25.48 | 25.86 | 24.89 | 24.93 | 1,205,413 | -0.54(-2.12%) |
May 10, 2024 | 25.16 | 25.95 | 24.99 | 25.47 | 1,134,946 | +0.22(+0.87%) |
May 09, 2024 | 24.00 | 25.28 | 23.67 | 25.25 | 1,100,918 | +1.30(+5.43%) |
May 08, 2024 | 23.45 | 24.20 | 22.13 | 23.95 | 2,587,963 | +4.17(+21.08%) |
May 07, 2024 | 19.96 | 20.34 | 19.50 | 19.78 | 884,098 | -0.19(-0.95%) |
May 06, 2024 | 19.57 | 20.20 | 19.47 | 19.97 | 640,224 | +0.50(+2.57%) |
May 03, 2024 | 19.85 | 20.09 | 19.40 | 19.47 | 820,170 | +0.25(+1.30%) |
May 02, 2024 | 19.67 | 19.99 | 19.05 | 19.22 | 873,725 | -0.25(-1.28%) |
May 01, 2024 | 19.74 | 20.03 | 18.82 | 19.47 | 977,780 | -0.10(-0.51%) |
Apr 30, 2024 | 19.49 | 20.05 | 19.37 | 19.57 | 720,953 | -0.23(-1.16%) |
Apr 29, 2024 | 18.34 | 19.88 | 18.34 | 19.80 | 1,413,292 | +1.62(+8.91%) |
Apr 26, 2024 | 18.11 | 18.46 | 17.90 | 18.18 | 518,695 | +0.20(+1.11%) |
Apr 25, 2024 | 18.34 | 18.34 | 17.92 | 17.98 | 582,160 | -0.65(-3.49%) |
Apr 24, 2024 | 18.54 | 18.84 | 18.37 | 18.63 | 481,132 | +0.03(+0.16%) |
Apr 23, 2024 | 18.51 | 19.00 | 18.51 | 18.60 | 508,160 | +0.11(+0.59%) |
Apr 22, 2024 | 18.76 | 18.90 | 18.43 | 18.49 | 485,015 | -0.01(-0.05%) |
Apr 19, 2024 | 18.42 | 18.68 | 18.25 | 18.50 | 487,828 | -0.01(-0.05%) |
Apr 18, 2024 | 18.57 | 18.91 | 18.21 | 18.51 | 643,929 | -0.13(-0.70%) |
Apr 17, 2024 | 19.03 | 19.31 | 18.60 | 18.64 | 546,808 | -0.28(-1.48%) |
Apr 16, 2024 | 19.06 | 19.12 | 18.50 | 18.92 | 477,102 | -0.25(-1.30%) |
Apr 15, 2024 | 19.68 | 19.71 | 18.97 | 19.17 | 679,520 | -0.38(-1.94%) |
Apr 12, 2024 | 20.34 | 20.48 | 19.39 | 19.55 | 654,542 | -0.95(-4.63%) |
Apr 11, 2024 | 20.39 | 20.65 | 19.81 | 20.50 | 443,466 | +0.24(+1.18%) |
Apr 10, 2024 | 20.02 | 20.81 | 19.90 | 20.26 | 576,066 | -0.62(-2.97%) |
Apr 09, 2024 | 20.37 | 21.06 | 20.37 | 20.88 | 518,573 | +0.54(+2.65%) |
Apr 08, 2024 | 20.45 | 20.59 | 20.19 | 20.34 | 495,433 | +0.08(+0.39%) |
Apr 05, 2024 | 20.09 | 20.53 | 19.77 | 20.26 | 380,831 | +0.04(+0.20%) |
Apr 04, 2024 | 20.50 | 20.84 | 20.17 | 20.22 | 531,219 | -0.08(-0.39%) |
Apr 03, 2024 | 19.79 | 20.36 | 19.68 | 20.30 | 484,736 | +0.30(+1.50%) |
Apr 02, 2024 | 21.07 | 21.07 | 19.57 | 20.00 | 705,425 | -1.44(-6.72%) |
Apr 01, 2024 | 21.35 | 21.48 | 20.73 | 21.44 | 661,521 | +0.12(+0.56%) |
Mar 28, 2024 | 21.35 | 21.38 | 21.38 | 21.32 | 581,239 | -0.08(-0.37%) |
Mar 27, 2024 | 21.80 | 21.80 | 21.33 | 21.40 | 505,038 | -0.09(-0.42%) |
Mar 26, 2024 | 22.12 | 22.27 | 21.47 | 21.49 | 548,799 | -0.49(-2.23%) |
Mar 25, 2024 | 22.04 | 22.25 | 21.57 | 21.98 | 555,671 | -0.26(-1.17%) |
Mar 22, 2024 | 22.33 | 22.48 | 21.88 | 22.24 | 417,711 | -0.06(-0.27%) |
Mar 21, 2024 | 22.40 | 22.72 | 21.93 | 22.30 | 820,679 | +0.06(+0.27%) |
Mar 20, 2024 | 21.55 | 22.27 | 21.18 | 22.24 | 711,282 | +0.64(+2.96%) |
Mar 19, 2024 | 21.72 | 21.93 | 21.44 | 21.60 | 413,997 | -0.03(-0.14%) |
Mar 18, 2024 | 21.07 | 21.71 | 20.89 | 21.63 | 620,560 | +0.47(+2.22%) |
Mar 15, 2024 | 21.17 | 21.70 | 21.04 | 21.16 | 2,324,131 | -0.16(-0.75%) |
Mar 14, 2024 | 21.25 | 21.59 | 20.99 | 21.32 | 1,144,336 | -0.21(-0.98%) |
Mar 13, 2024 | 21.71 | 22.18 | 21.30 | 21.53 | 456,571 | -0.04(-0.19%) |
Mar 12, 2024 | 22.38 | 22.59 | 20.58 | 21.57 | 496,301 | -1.01(-4.47%) |
Mar 11, 2024 | 22.61 | 23.29 | 22.46 | 22.58 | 499,560 | -0.03(-0.13%) |
Mar 08, 2024 | 23.01 | 23.46 | 22.46 | 22.61 | 348,136 | -0.20(-0.88%) |
Mar 07, 2024 | 23.15 | 23.37 | 22.44 | 22.81 | 718,355 | -0.13(-0.57%) |
Mar 06, 2024 | 22.61 | 23.73 | 22.39 | 22.94 | 835,653 | +0.71(+3.19%) |
Mar 05, 2024 | 21.76 | 22.31 | 21.52 | 22.23 | 576,218 | +0.26(+1.18%) |
Mar 04, 2024 | 22.21 | 22.21 | 21.15 | 21.97 | 554,602 | -0.21(-0.95%) |
Mar 01, 2024 | 21.03 | 22.21 | 20.59 | 22.18 | 867,950 | +1.25(+5.97%) |
Feb 29, 2024 | 22.02 | 22.52 | 20.64 | 20.93 | 1,363,657 | -0.68(-3.15%) |
Feb 28, 2024 | 23.25 | 23.75 | 20.93 | 21.61 | 1,086,767 | -1.89(-8.04%) |
Feb 27, 2024 | 23.00 | 23.75 | 22.49 | 23.50 | 946,784 | +0.57(+2.49%) |
Feb 26, 2024 | 22.52 | 23.11 | 22.26 | 22.93 | 658,906 | +0.21(+0.92%) |
Feb 23, 2024 | 23.01 | 23.19 | 22.46 | 22.72 | 326,897 | -0.38(-1.65%) |
Feb 22, 2024 | 22.99 | 23.53 | 22.83 | 23.10 | 361,081 | +0.19(+0.83%) |
Feb 21, 2024 | 23.17 | 23.24 | 22.50 | 22.91 | 517,101 | -0.59(-2.51%) |
Feb 20, 2024 | 22.97 | 23.61 | 22.77 | 23.50 | 441,598 | +0.25(+1.08%) |
Feb 16, 2024 | 23.43 | 23.70 | 22.96 | 23.25 | 329,315 | -0.34(-1.44%) |
Feb 15, 2024 | 23.69 | 23.75 | 23.13 | 23.59 | 608,716 | +0.18(+0.77%) |
Feb 14, 2024 | 21.69 | 23.45 | 21.53 | 23.41 | 599,342 | +2.10(+9.85%) |
Feb 13, 2024 | 22.13 | 22.46 | 20.95 | 21.31 | 740,127 | -1.74(-7.55%) |
Feb 12, 2024 | 22.00 | 23.07 | 21.68 | 23.05 | 665,939 | +1.05(+4.77%) |
Feb 09, 2024 | 22.19 | 22.63 | 21.95 | 22.00 | 1,139,871 | -0.12(-0.54%) |
Feb 08, 2024 | 22.05 | 22.47 | 22.01 | 22.12 | 396,524 | +0.14(+0.64%) |
Feb 07, 2024 | 22.38 | 22.44 | 21.96 | 21.98 | 464,305 | -0.48(-2.14%) |
Feb 06, 2024 | 21.90 | 22.70 | 21.70 | 22.46 | 627,031 | +0.61(+2.79%) |
Feb 05, 2024 | 20.93 | 22.13 | 20.74 | 21.85 | 460,735 | +0.58(+2.73%) |
Feb 02, 2024 | 21.27 | 21.54 | 20.98 | 21.27 | 367,378 | -0.34(-1.57%) |
Feb 01, 2024 | 21.56 | 21.71 | 21.24 | 21.61 | 361,343 | +0.22(+1.03%) |
Jan 31, 2024 | 22.36 | 22.68 | 21.27 | 21.39 | 611,205 | -1.12(-4.98%) |
Jan 30, 2024 | 22.72 | 22.72 | 22.24 | 22.51 | 594,263 | -0.21(-0.92%) |
Jan 29, 2024 | 22.37 | 22.85 | 21.84 | 22.72 | 410,886 | +0.50(+2.25%) |
Jan 26, 2024 | 22.43 | 22.69 | 21.75 | 22.22 | 493,576 | +0.12(+0.54%) |
Jan 25, 2024 | 21.93 | 22.59 | 21.53 | 22.10 | 616,373 | +0.54(+2.50%) |
Jan 24, 2024 | 21.70 | 21.81 | 21.24 | 21.56 | 505,278 | +0.13(+0.61%) |
Jan 23, 2024 | 21.70 | 21.98 | 20.97 | 21.43 | 449,200 | +0.07(+0.33%) |
Jan 22, 2024 | 20.53 | 21.70 | 20.53 | 21.36 | 854,142 | +1.05(+5.17%) |
Jan 19, 2024 | 20.41 | 20.51 | 20.00 | 20.31 | 447,847 | +0.11(+0.54%) |
Jan 18, 2024 | 20.28 | 20.56 | 19.78 | 20.20 | 623,623 | +0.18(+0.90%) |
Jan 17, 2024 | 20.18 | 20.47 | 19.74 | 20.02 | 589,281 | -0.55(-2.67%) |
Jan 16, 2024 | 19.80 | 20.70 | 19.52 | 20.57 | 814,879 | +0.70(+3.52%) |
Jan 12, 2024 | 20.00 | 20.21 | 19.40 | 19.87 | 989,211 | +0.12(+0.61%) |
Jan 11, 2024 | 17.96 | 19.80 | 17.96 | 19.75 | 1,150,745 | +1.51(+8.28%) |
Jan 10, 2024 | 18.07 | 18.29 | 17.67 | 18.24 | 609,054 | +0.16(+0.88%) |
Jan 09, 2024 | 17.80 | 18.44 | 17.80 | 18.08 | 450,042 | -0.06(-0.33%) |
Jan 08, 2024 | 17.47 | 18.15 | 17.18 | 18.14 | 789,067 | +0.55(+3.13%) |
Jan 05, 2024 | 17.70 | 17.78 | 17.37 | 17.59 | 541,161 | -0.32(-1.79%) |
Jan 04, 2024 | 18.15 | 18.31 | 17.82 | 17.91 | 498,148 | -0.24(-1.32%) |
Jan 03, 2024 | 18.81 | 18.81 | 18.03 | 18.15 | 672,132 | -0.85(-4.47%) |
Jan 02, 2024 | 18.88 | 19.67 | 18.72 | 19.00 | 518,325 | -0.14(-0.73%) |
Dec 29, 2023 | 19.74 | 19.74 | 19.00 | 19.14 | 618,962 | -0.58(-2.94%) |
Dec 28, 2023 | 19.68 | 19.81 | 19.24 | 19.72 | 761,795 | -0.06(-0.30%) |
Dec 27, 2023 | 20.38 | 20.50 | 19.67 | 19.78 | 437,568 | -0.59(-2.90%) |
Dec 26, 2023 | 20.54 | 20.83 | 20.19 | 20.37 | 520,863 | +0.07(+0.34%) |
Dec 22, 2023 | 20.74 | 20.95 | 20.21 | 20.30 | 593,907 | -0.15(-0.73%) |
Dec 21, 2023 | 19.72 | 20.58 | 19.51 | 20.45 | 605,913 | +0.13(+0.64%) |
Dec 20, 2023 | 21.23 | 21.42 | 20.28 | 20.32 | 746,753 | -1.00(-4.69%) |
Dec 19, 2023 | 20.36 | 21.34 | 20.09 | 21.32 | 642,322 | +0.87(+4.25%) |
Dec 18, 2023 | 20.89 | 20.89 | 20.27 | 20.45 | 440,952 | -0.29(-1.40%) |
Dec 15, 2023 | 21.48 | 21.60 | 20.19 | 20.74 | 3,058,489 | -0.51(-2.40%) |
Dec 14, 2023 | 21.40 | 22.16 | 20.98 | 21.25 | 856,548 | +0.37(+1.77%) |
Dec 13, 2023 | 19.68 | 20.92 | 19.23 | 20.88 | 950,310 | +1.83(+9.61%) |
Dec 12, 2023 | 19.12 | 19.34 | 18.76 | 19.05 | 581,930 | +0.00(+0.00%) |
Dec 11, 2023 | 18.41 | 19.07 | 17.80 | 19.05 | 752,112 | +0.53(+2.86%) |
Dec 08, 2023 | 18.23 | 19.02 | 17.86 | 18.52 | 464,777 | +0.12(+0.65%) |
Dec 07, 2023 | 17.98 | 18.44 | 17.80 | 18.40 | 563,769 | +0.42(+2.34%) |
Dec 06, 2023 | 18.40 | 18.57 | 17.95 | 17.98 | 470,480 | -0.31(-1.69%) |
Dec 05, 2023 | 18.37 | 18.62 | 18.10 | 18.29 | 499,799 | -0.32(-1.72%) |
Dec 04, 2023 | 18.78 | 19.03 | 18.32 | 18.61 | 696,775 | -0.62(-3.22%) |
Dec 01, 2023 | 19.16 | 19.29 | 18.61 | 19.23 | 571,733 | +0.14(+0.73%) |
Nov 30, 2023 | 19.55 | 19.67 | 18.98 | 19.09 | 524,776 | -0.15(-0.78%) |
Nov 29, 2023 | 18.80 | 19.88 | 18.80 | 19.24 | 744,028 | +0.56(+3.00%) |
Nov 28, 2023 | 18.00 | 18.95 | 17.77 | 18.68 | 734,463 | +0.67(+3.72%) |
Nov 27, 2023 | 17.92 | 18.18 | 17.53 | 18.01 | 732,225 | -0.01(-0.06%) |
Nov 24, 2023 | 17.73 | 18.04 | 17.52 | 18.02 | 204,464 | +0.32(+1.81%) |
Nov 22, 2023 | 17.76 | 17.89 | 17.54 | 17.70 | 493,593 | +0.22(+1.26%) |
Nov 21, 2023 | 17.82 | 17.99 | 17.46 | 17.48 | 494,254 | -0.58(-3.21%) |
Nov 20, 2023 | 18.00 | 18.28 | 17.71 | 18.06 | 501,313 | +0.19(+1.06%) |
Nov 17, 2023 | 17.43 | 17.89 | 16.80 | 17.87 | 867,835 | +0.66(+3.83%) |
Nov 16, 2023 | 17.40 | 17.57 | 16.79 | 17.21 | 622,040 | -0.21(-1.21%) |
Nov 15, 2023 | 16.61 | 17.76 | 16.61 | 17.42 | 582,691 | +0.61(+3.63%) |
Nov 14, 2023 | 17.07 | 17.31 | 16.63 | 16.81 | 969,691 | +0.32(+1.94%) |
Nov 13, 2023 | 16.34 | 16.68 | 16.10 | 16.49 | 1,009,388 | +0.04(+0.24%) |
Nov 10, 2023 | 16.27 | 16.73 | 15.99 | 16.45 | 1,133,845 | +0.16(+0.98%) |
Nov 09, 2023 | 16.88 | 17.06 | 16.16 | 16.29 | 2,202,804 | -1.60(-8.94%) |
Nov 08, 2023 | 17.77 | 18.76 | 17.73 | 17.89 | 665,177 | +0.13(+0.73%) |
Nov 07, 2023 | 17.12 | 19.36 | 16.40 | 17.76 | 921,901 | +1.42(+8.69%) |
Nov 06, 2023 | 16.32 | 16.86 | 16.21 | 16.34 | 730,194 | -0.68(-4.00%) |
Nov 03, 2023 | 16.42 | 17.24 | 16.20 | 17.02 | 852,424 | +1.04(+6.51%) |
Nov 02, 2023 | 15.98 | 16.33 | 15.79 | 15.98 | 537,305 | +0.24(+1.52%) |
Nov 01, 2023 | 15.55 | 16.06 | 15.03 | 15.74 | 765,348 | +0.16(+1.03%) |
Oct 31, 2023 | 14.52 | 15.73 | 14.50 | 15.58 | 735,710 | +1.10(+7.60%) |
Oct 30, 2023 | 14.09 | 14.65 | 13.82 | 14.48 | 635,567 | +0.57(+4.10%) |
Oct 27, 2023 | 14.19 | 14.19 | 13.82 | 13.91 | 585,700 | -0.30(-2.11%) |
Oct 26, 2023 | 14.80 | 14.92 | 14.13 | 14.21 | 574,193 | -0.48(-3.27%) |
Oct 25, 2023 | 15.52 | 15.52 | 14.69 | 14.69 | 434,997 | -0.91(-5.83%) |
Oct 24, 2023 | 15.41 | 15.65 | 15.30 | 15.60 | 438,579 | +0.31(+2.03%) |
Oct 23, 2023 | 14.96 | 15.37 | 14.79 | 15.29 | 547,891 | +0.22(+1.46%) |
Oct 20, 2023 | 14.72 | 15.18 | 14.54 | 15.07 | 486,955 | +0.41(+2.80%) |
Oct 19, 2023 | 14.99 | 15.04 | 14.52 | 14.66 | 570,893 | -0.40(-2.66%) |
Oct 18, 2023 | 14.76 | 15.12 | 14.58 | 15.06 | 468,018 | +0.15(+1.01%) |
Oct 17, 2023 | 14.72 | 15.14 | 14.70 | 14.91 | 366,049 | -0.01(-0.07%) |
Oct 16, 2023 | 14.55 | 15.17 | 14.26 | 14.92 | 394,319 | +0.38(+2.61%) |
Oct 13, 2023 | 14.62 | 14.76 | 14.47 | 14.54 | 444,052 | -0.07(-0.48%) |
Oct 12, 2023 | 15.27 | 15.28 | 14.55 | 14.61 | 498,164 | -0.66(-4.32%) |
Oct 11, 2023 | 15.77 | 16.05 | 15.12 | 15.27 | 420,474 | -0.05(-0.33%) |
Oct 10, 2023 | 15.04 | 15.43 | 14.66 | 15.32 | 302,954 | +0.31(+2.07%) |
Oct 09, 2023 | 15.12 | 15.32 | 14.70 | 15.01 | 472,658 | -0.24(-1.57%) |
Oct 06, 2023 | 15.34 | 16.02 | 15.05 | 15.25 | 296,759 | -0.24(-1.55%) |
Oct 05, 2023 | 15.59 | 16.29 | 15.01 | 15.49 | 538,052 | -0.17(-1.09%) |
Oct 04, 2023 | 15.25 | 15.69 | 15.23 | 15.66 | 584,988 | +0.21(+1.36%) |
Oct 03, 2023 | 15.43 | 15.83 | 15.29 | 15.45 | 735,929 | -0.06(-0.39%) |
Oct 02, 2023 | 15.97 | 16.01 | 15.17 | 15.51 | 606,583 | -0.53(-3.30%) |
Sep 29, 2023 | 16.97 | 17.14 | 15.66 | 16.04 | 1,143,370 | -0.75(-4.47%) |
Sep 28, 2023 | 16.26 | 16.91 | 16.07 | 16.79 | 883,428 | +0.52(+3.20%) |
Sep 27, 2023 | 15.99 | 16.54 | 15.97 | 16.27 | 542,155 | +0.28(+1.75%) |
Sep 26, 2023 | 16.69 | 16.78 | 15.99 | 15.99 | 492,560 | -0.71(-4.25%) |
Sep 25, 2023 | 16.56 | 16.81 | 16.60 | 16.70 | 519,614 | +0.09(+0.54%) |
Sep 22, 2023 | 16.78 | 16.80 | 16.42 | 16.61 | 541,969 | -0.16(-0.95%) |
Sep 21, 2023 | 16.82 | 16.92 | 16.55 | 16.77 | 471,102 | -0.23(-1.35%) |
Sep 20, 2023 | 17.40 | 17.60 | 16.99 | 17.00 | 692,794 | -0.36(-2.07%) |
Sep 19, 2023 | 17.02 | 17.41 | 16.61 | 17.36 | 788,345 | +0.33(+1.94%) |
Sep 18, 2023 | 16.67 | 17.21 | 16.53 | 17.03 | 708,336 | +0.42(+2.53%) |
Sep 15, 2023 | 16.56 | 17.02 | 16.39 | 16.61 | 1,597,576 | +0.07(+0.42%) |
Sep 14, 2023 | 16.10 | 16.61 | 16.00 | 16.54 | 648,813 | +0.54(+3.37%) |
Sep 13, 2023 | 16.34 | 16.66 | 16.00 | 16.00 | 533,548 | -0.32(-1.96%) |
Sep 12, 2023 | 16.28 | 16.47 | 16.04 | 16.32 | 300,065 | +0.01(+0.06%) |
Sep 11, 2023 | 16.10 | 16.56 | 15.51 | 16.31 | 640,863 | +0.32(+2.00%) |
Sep 08, 2023 | 16.53 | 16.53 | 15.14 | 15.99 | 809,448 | -0.49(-2.97%) |
Sep 07, 2023 | 17.05 | 17.05 | 16.46 | 16.48 | 417,780 | -0.68(-3.96%) |
Sep 06, 2023 | 17.34 | 17.34 | 16.95 | 17.16 | 313,408 | -0.06(-0.35%) |
Sep 05, 2023 | 17.82 | 17.87 | 17.04 | 17.22 | 473,001 | -0.80(-4.44%) |
Sep 01, 2023 | 18.07 | 18.32 | 17.78 | 18.02 | 301,854 | +0.17(+0.95%) |
Aug 31, 2023 | 18.18 | 18.34 | 17.83 | 17.85 | 456,609 | -0.37(-2.03%) |
Aug 30, 2023 | 17.78 | 18.27 | 17.74 | 18.22 | 342,522 | +0.35(+1.96%) |
Aug 29, 2023 | 17.58 | 18.14 | 17.49 | 17.87 | 395,943 | +0.30(+1.71%) |
Aug 28, 2023 | 17.71 | 17.99 | 17.38 | 17.57 | 272,738 | -0.13(-0.73%) |
Aug 25, 2023 | 17.63 | 17.91 | 17.34 | 17.70 | 297,229 | +0.16(+0.91%) |
Aug 24, 2023 | 18.13 | 18.13 | 17.30 | 17.54 | 521,666 | -0.58(-3.20%) |
Aug 23, 2023 | 17.50 | 18.17 | 17.32 | 18.12 | 428,512 | +0.75(+4.32%) |
Aug 22, 2023 | 17.80 | 17.93 | 17.12 | 17.37 | 299,146 | -0.37(-2.09%) |
Aug 21, 2023 | 17.15 | 17.76 | 17.03 | 17.74 | 438,482 | +0.64(+3.74%) |
Aug 18, 2023 | 16.72 | 17.50 | 16.63 | 17.10 | 415,615 | +0.29(+1.73%) |
Aug 17, 2023 | 16.88 | 16.94 | 16.53 | 16.81 | 391,874 | -0.08(-0.47%) |
Aug 16, 2023 | 17.68 | 17.70 | 16.86 | 16.89 | 372,373 | -0.79(-4.47%) |
Aug 15, 2023 | 17.65 | 17.76 | 17.14 | 17.68 | 542,066 | -0.13(-0.73%) |
Aug 14, 2023 | 17.73 | 18.37 | 17.42 | 17.81 | 649,167 | -0.08(-0.45%) |
Aug 11, 2023 | 16.62 | 17.92 | 16.48 | 17.89 | 616,567 | +1.20(+7.19%) |
Aug 10, 2023 | 16.89 | 17.30 | 16.42 | 16.69 | 522,668 | -0.25(-1.48%) |
Aug 09, 2023 | 17.11 | 17.18 | 16.54 | 16.94 | 489,087 | -0.11(-0.67%) |
Aug 08, 2023 | 17.40 | 17.52 | 17.02 | 17.05 | 529,758 | -0.41(-2.38%) |
Aug 07, 2023 | 19.18 | 19.39 | 17.36 | 17.47 | 708,564 | -1.84(-9.53%) |
Aug 04, 2023 | 19.50 | 19.89 | 17.96 | 19.31 | 1,177,192 | -1.45(-6.98%) |
Aug 03, 2023 | 21.30 | 21.39 | 20.60 | 20.76 | 767,687 | -0.53(-2.49%) |
Aug 02, 2023 | 21.40 | 21.60 | 21.05 | 21.29 | 300,582 | -0.48(-2.20%) |
Aug 01, 2023 | 22.31 | 22.47 | 21.59 | 21.77 | 338,522 | -0.58(-2.60%) |
Jul 31, 2023 | 22.44 | 22.64 | 22.03 | 22.35 | 337,530 | -0.08(-0.36%) |
Jul 28, 2023 | 22.02 | 22.50 | 21.82 | 22.43 | 366,044 | +0.68(+3.13%) |
Jul 27, 2023 | 22.20 | 22.31 | 21.57 | 21.75 | 298,908 | -0.34(-1.54%) |
Jul 26, 2023 | 22.17 | 22.39 | 21.72 | 22.09 | 311,906 | -0.06(-0.27%) |
Jul 25, 2023 | 21.91 | 22.47 | 21.91 | 22.15 | 315,884 | +0.13(+0.59%) |
Jul 24, 2023 | 23.00 | 23.08 | 21.96 | 22.02 | 410,807 | -1.06(-4.59%) |
Jul 21, 2023 | 22.59 | 23.36 | 22.36 | 23.08 | 673,541 | +0.90(+4.06%) |
Jul 20, 2023 | 22.42 | 22.65 | 22.11 | 22.18 | 350,417 | -0.24(-1.07%) |
Jul 19, 2023 | 22.26 | 22.66 | 22.20 | 22.42 | 543,688 | +0.16(+0.72%) |
Jul 18, 2023 | 22.69 | 22.80 | 22.04 | 22.26 | 519,625 | -0.37(-1.63%) |
Jul 17, 2023 | 22.53 | 22.71 | 22.39 | 22.63 | 379,947 | +0.13(+0.58%) |
Jul 14, 2023 | 22.84 | 23.11 | 22.42 | 22.50 | 323,972 | -0.34(-1.49%) |
Jul 13, 2023 | 23.22 | 23.27 | 22.74 | 22.84 | 407,454 | -0.32(-1.38%) |
Jul 12, 2023 | 22.68 | 23.50 | 22.63 | 23.16 | 562,743 | +0.78(+3.49%) |
Jul 11, 2023 | 22.74 | 22.92 | 22.29 | 22.38 | 504,126 | -0.50(-2.19%) |
Jul 10, 2023 | 23.06 | 23.46 | 22.71 | 22.88 | 552,751 | -0.25(-1.08%) |
Jul 07, 2023 | 22.72 | 23.28 | 22.69 | 23.13 | 354,730 | +0.60(+2.66%) |
Jul 06, 2023 | 21.98 | 22.60 | 21.81 | 22.53 | 354,317 | +0.35(+1.58%) |
Jul 05, 2023 | 23.07 | 23.07 | 22.09 | 22.18 | 462,617 | -1.04(-4.48%) |
Jul 03, 2023 | 23.12 | 23.39 | 23.01 | 23.22 | 318,826 | +0.04(+0.17%) |
Jun 30, 2023 | 23.39 | 24.21 | 23.17 | 23.18 | 782,580 | +0.19(+0.83%) |
Jun 29, 2023 | 22.91 | 23.64 | 22.77 | 22.99 | 538,079 | +0.02(+0.09%) |
Jun 28, 2023 | 22.76 | 23.00 | 22.50 | 22.97 | 309,531 | +0.18(+0.79%) |
Jun 27, 2023 | 22.68 | 22.89 | 22.34 | 22.79 | 391,415 | +0.03(+0.13%) |
Jun 26, 2023 | 22.73 | 22.98 | 22.52 | 22.76 | 519,340 | +0.01(+0.04%) |
Jun 23, 2023 | 22.81 | 23.00 | 22.25 | 22.75 | 838,357 | -0.29(-1.26%) |
Jun 22, 2023 | 22.82 | 23.30 | 22.59 | 23.04 | 500,045 | +0.20(+0.88%) |
Jun 21, 2023 | 23.48 | 23.60 | 22.61 | 22.84 | 300,729 | -0.86(-3.63%) |
Jun 20, 2023 | 22.84 | 23.89 | 22.56 | 23.70 | 602,344 | +0.79(+3.45%) |
Jun 16, 2023 | 23.42 | 23.42 | 22.52 | 22.91 | 1,488,769 | -0.03(-0.13%) |